Dark

FIG20270115C80
FIG Jan 15 2027 80.00 Call (FIG270115C00080000)
option OPRA

EOD

Aug 6, 2026

0.4200-27.586%(-0.1600)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.4700	0.4700	0.3000	0.4200	-27.586%	10	766	0.000%
2026-08-05	0.5400	0.5800	0.5200	0.5800	+16.000%	5	767	-27.586%
2026-08-04	0.5500	0.5500	0.5000	0.5000	+6.383%	6	762	-16.000%
2026-08-03	0.4300	0.4700	0.4300	0.4700	+23.684%	11	767	-10.638%
2026-07-30	0.4200	0.4200	0.3800	0.3800	-22.449%	12	758	+10.526%
2026-07-28	0.4200	0.5000	0.4200	0.4900	+22.500%	34	760	-14.286%
2026-07-27	0.4000	0.4000	0.4000	0.4000	-40.299%	5	776	+5.000%
2026-07-20	0.6700	0.6700	0.6700	0.6700	+34.000%	1	779	-37.313%
2026-07-16	0.5000	0.5000	0.5000	0.5000	0.000%	70	778	-16.000%
2026-07-15	0.5500	0.5500	0.5000	0.5000	+28.205%	7	778	-16.000%
2026-07-13	0.3900	0.3900	0.3900	0.3900	-20.408%	1	778	+7.692%
2026-07-10	0.4500	0.5000	0.4500	0.4900	-5.769%	11	777	-14.286%
2026-07-07	0.5400	0.5700	0.5100	0.5200	+30.000%	6	778	-19.231%
2026-07-06	0.4000	0.4000	0.4000	0.4000	+14.286%	2	781	+5.000%
2026-07-02	0.3500	0.3500	0.3500	0.3500	+45.833%	1	782	+20.000%
2026-07-01	0.2400	0.2400	0.2400	0.2400	-25.000%	1	782	+75.000%
2026-06-30	0.3200	0.3200	0.3200	0.3200	+3.226%	5	783	+31.250%
2026-06-29	0.3900	0.3900	0.3100	0.3100	+3.333%	2	788	+35.484%
2026-06-26	0.3000	0.3000	0.3000	0.3000	+11.111%	6	789	+40.000%
2026-06-25	0.4100	0.4100	0.1700	0.2700	-22.857%	29	795	+55.556%
2026-06-23	0.3500	0.3500	0.3500	0.3500	+9.375%	7	792	+20.000%
2026-06-22	0.3200	0.3200	0.3200	0.3200	-45.763%	2	792	+31.250%
2026-06-17	0.5900	0.5900	0.5900	0.5900	+90.323%	5	792	-28.814%
2026-06-12	0.3000	0.3100	0.3000	0.3100	-16.216%	15	792	+35.484%
2026-06-11	0.3700	0.3700	0.3700	0.3700	-17.778%	66	793	+13.514%
2026-06-09	0.4500	0.4500	0.4500	0.4500	-15.094%	45	793	-6.667%
2026-06-08	0.5500	0.5700	0.5300	0.5300	-13.115%	57	793	-20.755%
2026-06-05	0.6100	0.8200	0.6100	0.6100	-7.576%	10	785	-31.148%
2026-06-04	0.6600	0.6600	0.6600	0.6600	-22.353%	1	780	-36.364%
2026-06-03	0.8500	0.8500	0.8500	0.8500	-14.141%	5	780	-50.588%
2026-06-02	1.0000	1.0000	0.8000	0.9900	-25.564%	44	780	-57.576%
2026-06-01	0.9200	1.4000	0.9200	1.3300	+56.471%	221	810	-68.421%
2026-05-29	0.6000	0.8500	0.6000	0.8500	+88.889%	79	708	-50.588%
2026-05-27	0.4500	0.4500	0.4500	0.4500	-26.230%	1	666	-6.667%
2026-05-26	0.6100	0.6100	0.6100	0.6100	+10.909%	2	666	-31.148%
2026-05-22	0.5500	0.5500	0.5500	0.5500	-5.172%	12	667	-23.636%
2026-05-21	0.5800	0.5800	0.5800	0.5800	-34.091%	1	666	-27.586%
2026-05-19	0.8400	1.0000	0.8400	0.8800	+23.944%	65	666	-52.273%
2026-05-18	0.3900	0.7100	0.3900	0.7100	+4.412%	37	708	-40.845%
2026-05-15	0.5800	0.7200	0.5300	0.6800	+36.000%	40	708	-38.235%
2026-05-14	0.4900	0.5000	0.4900	0.5000	+8.696%	27	700	-16.000%
2026-05-13	0.4600	0.4600	0.4600	0.4600	-8.000%	1	704	-8.696%
2026-05-07	0.6200	0.6200	0.5000	0.5000	+8.696%	7	704	-16.000%
2026-05-05	0.4600	0.4600	0.4600	0.4600	+21.053%	10	698	-8.696%
2026-05-04	0.3800	0.3800	0.3800	0.3800	-24.000%	1	705	+10.526%
2026-05-01	0.4300	0.5000	0.4300	0.5000	+42.857%	65	745	-16.000%
2026-04-30	0.3500	0.3500	0.3500	0.3500	-22.222%	3	745	+20.000%
2026-04-27	0.4500	0.4500	0.4500	0.4500	+4.651%	10	742	-6.667%
2026-04-24	0.3500	0.4300	0.3500	0.4300	+16.216%	23	742	-2.326%
2026-04-23	0.4000	0.4000	0.3700	0.3700	-15.909%	23	723	+13.514%
2026-04-22	0.4000	0.4400	0.4000	0.4400	-6.383%	3	726	-4.545%
2026-04-21	0.5000	0.5000	0.4700	0.4700	+30.556%	81	726	-10.638%
2026-04-20	0.3600	0.3600	0.3600	0.3600	-7.692%	2	726	+16.667%
2026-04-17	0.5400	0.5400	0.3900	0.3900	-9.302%	31	724	+7.692%
2026-04-15	0.4300	0.4300	0.4300	0.4300	+53.571%	2	731	-2.326%
2026-04-14	0.4200	0.4800	0.2800	0.2800	-12.500%	3	733	+50.000%
2026-04-13	0.3200	0.3300	0.3200	0.3200	+23.077%	7	735	+31.250%
2026-04-10	0.2600	0.2600	0.2500	0.2600	-13.333%	204	738	+61.538%
2026-04-09	0.3000	0.3000	0.3000	0.3000	-31.818%	1	678	+40.000%
2026-04-08	0.4700	0.4700	0.3700	0.4400	+2.326%	3	678	-4.545%
2026-04-07	0.5000	0.5000	0.4300	0.4300	-14.000%	25	679	-2.326%
2026-03-30	0.4300	0.5000	0.4300	0.5000	+4.167%	5	673	-16.000%
2026-03-27	0.4800	0.4800	0.4800	0.4800	-7.692%	11	669	-12.500%
2026-03-26	0.5500	0.6100	0.5200	0.5200	+1.961%	15	671	-19.231%
2026-03-25	0.5100	0.5100	0.5100	0.5100	-7.273%	4	659	-17.647%
2026-03-23	0.5500	0.5500	0.5500	0.5500	-20.290%	1	661	-23.636%
2026-03-20	0.6900	0.6900	0.6000	0.6900	-18.824%	5	661	-39.130%
2026-03-17	0.8500	0.8500	0.8500	0.8500	-6.593%	4	662	-50.588%
2026-03-16	0.8800	0.9100	0.8800	0.9100	+9.639%	2	658	-53.846%
2026-03-13	0.9400	0.9400	0.8300	0.8300	-11.702%	2	659	-49.398%
2026-03-12	1.0000	1.0000	0.9400	0.9400	+1.075%	16	660	-55.319%
2026-03-09	0.9300	0.9300	0.9300	0.9300	-31.111%	2	663	-54.839%
2026-03-05	1.3500	1.3500	1.3500	1.3500	+2.273%	1	670	-68.889%
2026-03-04	1.3200	1.3200	1.3200	1.3200	+4.762%	10	670	-68.182%
2026-03-03	1.2600	1.2600	1.2600	1.2600	-10.638%	2	671	-66.667%
2026-02-27	1.4100	1.4100	1.4100	1.4100	-9.032%	1	673	-70.213%
2026-02-26	1.5800	1.5800	1.5500	1.5500	-1.899%	10	673	-72.903%
2026-02-25	1.4000	1.6400	1.4000	1.5800	+25.397%	26	663	-73.418%
2026-02-24	1.1300	1.2600	1.0500	1.2600	+63.636%	89	663	-66.667%
2026-02-23	0.9500	0.9500	0.7700	0.7700	-46.897%	53	664	-45.455%
2026-02-20	1.6300	1.6300	1.4500	1.4500	+30.631%	3	613	-71.034%
2026-02-19	0.9300	1.1500	0.9300	1.1100	-3.478%	15	614	-62.162%
2026-02-18	1.0500	1.1500	1.0500	1.1500	+17.347%	5	607	-63.478%
2026-02-17	0.9900	1.0500	0.9800	0.9800	+4.255%	90	603	-57.143%
2026-02-12	0.9400	0.9400	0.9400	0.9400	-9.615%	1	619	-55.319%
2026-02-11	1.0400	1.0400	1.0400	1.0400	-13.333%	1	619	-59.615%
2026-02-10	0.9000	1.2200	0.9000	1.2000	+33.333%	31	618	-65.000%
2026-02-09	0.7500	0.9000	0.7500	0.9000	+15.385%	123	594	-53.333%
2026-02-06	0.7800	0.7800	0.7800	0.7800	-13.333%	1	471	-46.154%
2026-02-05	1.0000	1.0000	0.9000	0.9000	-7.216%	2	472	-53.333%
2026-02-04	0.7900	0.9700	0.7800	0.9700	-3.000%	92	470	-56.701%
2026-02-03	1.0000	1.0000	0.9700	1.0000	-13.043%	13	498	-58.000%
2026-02-02	1.3000	1.3000	1.1500	1.1500	-33.526%	12	498	-63.478%
2026-01-29	1.7300	1.7300	1.7300	1.7300	+8.125%	1	507	-75.723%
2026-01-28	1.6000	1.6000	1.6000	1.6000	+1.911%	1	506	-73.750%
2026-01-27	1.5700	1.5700	1.5700	1.5700	-19.898%	1	505	-73.248%
2026-01-26	1.7500	1.9600	1.7500	1.9600	+15.976%	23	506	-78.571%
2026-01-23	1.7500	1.7500	1.6600	1.6900	+9.032%	53	503	-75.148%
2026-01-22	1.5500	1.5500	1.5500	1.5500	+4.730%	2	472	-72.903%
2026-01-21	1.4600	1.4800	1.3900	1.4800	-2.632%	206	470	-71.622%
2026-01-20	1.6900	1.7200	1.5200	1.5200	-20.419%	15	620	-72.368%
2026-01-16	2.0000	2.0200	1.9000	1.9100	-10.329%	77	639	-78.010%
2026-01-15	2.0000	2.2000	2.0000	2.1300	-5.333%	53	639	-80.282%
2026-01-14	2.5100	2.5500	2.2500	2.2500	-4.255%	9	669	-81.333%
2026-01-13	2.9200	2.9200	2.2200	2.3500	-23.701%	184	673	-82.128%
2026-01-12	2.9000	3.0800	2.9000	3.0800	+2.667%	2	634	-86.364%
2026-01-08	3.0000	3.0000	3.0000	3.0000	-0.662%	1	632	-86.000%
2026-01-07	3.0200	3.0200	3.0200	3.0200	-5.329%	1	631	-86.093%
2026-01-06	3.1900	3.1900	3.1900	3.1900	-4.491%	1	630	-86.834%
2026-01-05	3.6000	3.6000	3.3400	3.3400	-3.188%	15	629	-87.425%
2026-01-02	3.5000	3.5000	3.3500	3.4500	+2.071%	24	637	-87.826%
2025-12-31	3.3800	3.3800	3.3800	3.3800	-8.649%	7	632	-87.574%
2025-12-30	3.6000	3.8300	3.6000	3.7000	+8.824%	8	632	-88.649%
2025-12-29	3.4000	3.4000	3.4000	3.4000	-21.114%	1	633	-87.647%
2025-12-26	4.2000	4.3100	4.2000	4.3100	+7.750%	2	634	-90.255%
2025-12-24	4.1500	4.1500	4.0000	4.0000	0.000%	3	636	-89.500%
2025-12-23	4.0000	4.0000	4.0000	4.0000	-13.420%	3	636	-89.500%
2025-12-22	4.5700	4.7000	4.1000	4.6200	+18.462%	56	639	-90.909%
2025-12-18	4.1200	4.1200	3.9000	3.9000	+10.482%	4	643	-89.231%
2025-12-16	3.5300	3.5300	3.5300	3.5300	+2.915%	2	643	-88.102%
2025-12-15	3.4300	3.4300	3.4300	3.4300	-23.778%	6	645	-87.755%
2025-12-12	4.5000	4.5000	4.5000	4.5000	-2.386%	21	645	-90.667%
2025-12-11	4.6100	4.6100	4.6100	4.6100	-8.350%	10	626	-90.889%
2025-12-10	5.0000	5.5500	5.0000	5.0300	+5.895%	8	616	-91.650%
2025-12-09	4.8800	4.8800	4.7500	4.7500	+6.742%	33	617	-91.158%
2025-12-08	4.5900	4.5900	4.4500	4.4500	-7.292%	43	587	-90.562%
2025-12-04	4.3900	4.8000	4.3900	4.8000	+11.111%	3	557	-91.250%
2025-12-02	4.3200	4.3200	4.3200	4.3200	+5.366%	1	557	-90.278%
2025-12-01	4.1000	4.1000	4.1000	4.1000	-2.148%	1	557	-89.756%
2025-11-26	4.1600	4.1900	4.1600	4.1900	-1.412%	6	557	-89.976%
2025-11-25	4.0700	4.2500	3.6000	4.2500	+2.657%	15	557	-90.118%
2025-11-24	4.1400	4.1400	4.1400	4.1400	-1.663%	1	557	-89.855%
2025-11-21	3.9300	4.2100	3.9300	4.2100	-3.218%	15	558	-90.024%
2025-11-20	4.7700	4.8200	4.3500	4.3500	-12.121%	23	556	-90.345%
2025-11-19	5.0000	5.0000	4.9500	4.9500	-3.883%	30	536	-91.515%
2025-11-18	4.5000	5.1700	4.5000	5.1500	+0.980%	8	506	-91.845%
2025-11-17	5.8000	5.8000	5.1000	5.1000	-15.000%	15	509	-91.765%
2025-11-14	6.2500	6.5700	6.0000	6.0000	-11.111%	16	512	-93.000%
2025-11-13	7.3000	7.4000	6.7500	6.7500	-14.013%	11	498	-93.778%
2025-11-12	8.5000	8.5000	7.0500	7.8500	+0.512%	56	491	-94.650%
2025-11-11	8.0400	8.1700	7.7500	7.8100	-4.756%	10	538	-94.622%
2025-11-10	8.2000	8.2000	8.2000	8.2000	-3.416%	2	538	-94.878%
2025-11-07	9.0000	9.0000	8.4900	8.4900	-8.017%	3	538	-95.053%
2025-11-06	10.1000	10.4500	8.0000	9.2300	-2.534%	120	535	-95.450%
2025-11-05	9.1200	9.6100	9.1200	9.4700	-11.743%	22	446	-95.565%
2025-11-04	10.2500	10.7300	10.2500	10.7300	+4.175%	2	427	-96.086%
2025-10-31	10.1700	10.3000	10.0000	10.3000	-3.104%	7	428	-95.922%
2025-10-30	10.8000	10.8000	10.3000	10.6300	-10.822%	9	423	-96.049%
2025-10-29	11.9200	11.9200	11.9200	11.9200	-0.667%	20	419	-96.477%
2025-10-28	12.0000	12.0000	12.0000	12.0000	-2.834%	1	406	-96.500%
2025-10-27	12.2000	12.3500	12.2000	12.3500	-2.603%	13	406	-96.599%
2025-10-24	12.6800	12.6800	12.6800	12.6800	+7.458%	1	406	-96.688%
2025-10-23	11.8000	11.8000	11.8000	11.8000	+1.900%	12	406	-96.441%
2025-10-22	11.5800	11.5800	11.5800	11.5800	-16.691%	2	406	-96.373%
2025-10-21	13.9000	13.9000	13.9000	13.9000	+9.535%	1	408	-96.978%
2025-10-20	13.3000	13.9500	12.6900	12.6900	-11.259%	4	407	-96.690%
2025-10-17	14.0000	15.6000	14.0000	14.3000	-4.667%	25	408	-97.063%
2025-10-16	16.5000	16.5000	15.0000	15.0000	-9.420%	3	408	-97.200%
2025-10-14	16.5600	16.5600	16.5600	16.5600	-9.260%	1	410	-97.464%
2025-10-13	18.3000	18.3000	18.2500	18.2500	+7.543%	4	410	-97.699%
2025-10-10	20.0000	20.0000	16.2500	16.9700	-16.115%	10	406	-97.525%
2025-10-09	22.3500	22.3500	19.8700	20.2300	-6.774%	53	402	-97.924%
2025-10-08	17.4500	21.7000	17.4500	21.7000	+42.295%	28	439	-98.065%
2025-10-07	16.7500	17.2500	15.2000	15.2500	+8.156%	54	451	-97.246%
2025-10-06	11.5000	15.1000	11.0000	14.1000	+22.290%	14	417	-97.021%
2025-10-03	11.3000	12.5000	11.3000	11.5300	+4.818%	29	414	-96.357%
2025-10-02	11.0000	11.3500	10.9800	11.0000	+6.075%	30	408	-96.182%
2025-10-01	11.0600	11.0600	10.2000	10.3700	-4.862%	5	407	-95.950%
2025-09-30	11.4000	11.4000	10.9000	10.9000	-1.802%	4	405	-96.147%
2025-09-29	11.7100	11.7100	11.1000	11.1000	-5.128%	23	401	-96.216%
2025-09-26	11.5000	11.7000	11.5000	11.7000	-1.681%	10	381	-96.410%
2025-09-25	11.2200	11.9000	11.2200	11.9000	-6.447%	12	372	-96.471%
2025-09-24	14.0000	14.0000	12.3800	12.7200	-6.471%	24	365	-96.698%
2025-09-23	13.6000	13.6000	13.6000	13.6000	-4.225%	1	363	-96.912%
2025-09-22	14.1000	14.2000	13.3000	14.2000	+10.938%	161	363	-97.042%
2025-09-19	13.3000	13.3000	12.8000	12.8000	-10.677%	12	372	-96.719%
2025-09-18	12.2000	14.3300	12.2000	14.3300	+18.724%	11	360	-97.069%
2025-09-17	12.5000	12.5000	11.2800	12.0700	+10.734%	35	358	-96.520%
2025-09-16	11.3000	11.3000	10.9000	10.9000	-5.217%	10	351	-96.147%
2025-09-15	11.8000	11.9100	11.5000	11.5000	0.000%	13	342	-96.348%
2025-09-12	12.2000	12.2000	11.3000	11.5000	-5.194%	4	336	-96.348%
2025-09-11	10.2000	12.3000	10.2000	12.1300	+14.867%	18	333	-96.538%
2025-09-10	11.6000	11.9700	10.4000	10.5600	-8.174%	10	320	-96.023%
2025-09-09	10.8600	11.5000	10.6200	11.5000	+9.524%	117	312	-96.348%
2025-09-08	11.8000	12.0500	10.5000	10.5000	-9.483%	70	208	-96.000%
2025-09-05	11.7600	11.7600	10.7500	11.6000	+1.754%	27	150	-96.379%
2025-09-04	12.5300	13.2000	11.4000	11.4000	-41.837%	15	137	-96.316%
2025-09-03	19.9600	20.2600	19.1500	19.6000	+3.979%	22	129	-97.857%
2025-09-02	19.9900	20.0400	18.2000	18.8500	-9.375%	11	147	-97.772%
2025-08-29	20.8000	20.8000	20.8000	20.8000	-3.256%	1	149	-97.981%
2025-08-27	21.3700	21.5000	21.0000	21.5000	-1.376%	14	149	-98.047%
2025-08-26	22.5000	22.5000	21.8000	21.8000	-2.679%	3	148	-98.073%
2025-08-25	22.8900	23.6500	22.1000	22.4000	-16.883%	4	145	-98.125%
2025-08-22	26.2000	26.9500	25.9000	26.9500	+6.944%	36	141	-98.442%
2025-08-20	22.0000	25.4500	21.8400	25.2000	+12.350%	14	115	-98.333%
2025-08-19	26.9700	26.9700	21.7000	22.4300	-20.376%	63	103	-98.128%
2025-08-18	28.7600	28.7600	27.5000	28.1700	-5.786%	7	140	-98.509%
2025-08-15	28.3000	31.0000	28.3000	29.9000	+7.168%	34	133	-98.595%
2025-08-14	30.6000	31.2800	27.7000	27.9000	-10.087%	20	104	-98.495%
2025-08-13	36.0000	36.0000	30.6400	31.0300	-8.735%	72	87	-98.646%
2025-08-12	34.0000	34.0000	33.0800	34.0000	+9.961%	13	22	-98.765%
2025-08-11	26.8000	31.0000	26.8000	30.9200	+15.373%	4	21	-98.642%
2025-08-08	28.0400	28.0400	25.8000	26.8000	0.000%	21	0	-98.433%

.dark-mode .LgYqfM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LgYqfM{ color: #333333; background-color: white; border: 2px solid #333333; }FIG20270115C80FIG Jan 15 2027 80.00 Call (FIG270115C00080000)option OPRA

FIG20270115C80
FIG Jan 15 2027 80.00 Call (FIG270115C00080000)
option OPRA